Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 12.00 | 12.00 | 12.00 | 0 | +0.40(+3.45%) | |
Aug 30, 2018 | 11.45 | 11.75 | 11.25 | 11.60 | 527,095 | +0.20(+1.75%) |
Aug 29, 2018 | 11.25 | 11.47 | 11.05 | 11.40 | 405,724 | +0.15(+1.33%) |
Aug 28, 2018 | 11.35 | 11.40 | 10.95 | 11.25 | 413,430 | -0.10(-0.88%) |
Aug 27, 2018 | 10.85 | 11.45 | 10.85 | 11.35 | 885,175 | +0.50(+4.61%) |
Aug 24, 2018 | 10.25 | 11.05 | 10.15 | 10.85 | 816,100 | +0.80(+7.96%) |
Aug 23, 2018 | 10.60 | 10.75 | 10.00 | 10.05 | 1,171,853 | -0.60(-5.63%) |
Aug 22, 2018 | 10.95 | 11.05 | 10.50 | 10.65 | 538,095 | -0.35(-3.18%) |
Aug 21, 2018 | 10.95 | 11.15 | 10.90 | 11.00 | 812,474 | +0.05(+0.46%) |
Aug 20, 2018 | 10.85 | 11.03 | 10.75 | 10.95 | 823,469 | +0.10(+0.92%) |
Aug 17, 2018 | 11.00 | 11.05 | 10.55 | 10.85 | 869,200 | -0.25(-2.25%) |
Aug 16, 2018 | 10.80 | 11.15 | 10.70 | 11.10 | 869,706 | +0.50(+4.72%) |
Aug 15, 2018 | 11.00 | 11.40 | 10.40 | 10.60 | 1,055,920 | -0.55(-4.93%) |
Aug 14, 2018 | 11.35 | 11.60 | 11.10 | 11.15 | 502,416 | -0.30(-2.62%) |
Aug 13, 2018 | 11.50 | 11.62 | 11.35 | 11.45 | 677,320 | +0.05(+0.44%) |
Aug 10, 2018 | 11.75 | 11.80 | 11.30 | 11.40 | 536,300 | -0.15(-1.30%) |
Aug 09, 2018 | 11.90 | 11.90 | 11.50 | 11.55 | 748,221 | -0.25(-2.12%) |
Aug 08, 2018 | 11.95 | 12.20 | 11.65 | 11.80 | 773,887 | +0.10(+0.85%) |
Aug 07, 2018 | 11.60 | 11.93 | 11.50 | 11.70 | 703,065 | +0.10(+0.86%) |
Aug 06, 2018 | 11.60 | 12.05 | 11.40 | 11.60 | 1,158,017 | +0.00(+0.00%) |
Aug 03, 2018 | 11.70 | 12.25 | 11.15 | 11.60 | 1,412,600 | -0.28(-2.32%) |
Aug 02, 2018 | 11.25 | 13.75 | 11.25 | 11.88 | 1,807,563 | -2.88(-19.49%) |
Aug 01, 2018 | 14.75 | 14.75 | 14.40 | 14.75 | 440,224 | +0.10(+0.68%) |
Jul 31, 2018 | 14.30 | 14.85 | 14.30 | 14.65 | 332,852 | +0.40(+2.81%) |
Jul 30, 2018 | 14.65 | 14.75 | 14.18 | 14.25 | 273,556 | -0.30(-2.06%) |
Jul 27, 2018 | 14.95 | 15.35 | 14.50 | 14.55 | 481,600 | -0.35(-2.35%) |
Jul 26, 2018 | 14.75 | 15.05 | 14.65 | 14.90 | 295,241 | +0.25(+1.71%) |
Jul 25, 2018 | 14.85 | 15.03 | 14.35 | 14.65 | 504,250 | -0.25(-1.68%) |
Jul 24, 2018 | 15.40 | 15.62 | 14.82 | 14.90 | 261,939 | -0.40(-2.61%) |
Jul 23, 2018 | 15.40 | 15.40 | 15.08 | 15.30 | 209,624 | -0.15(-0.97%) |
Jul 20, 2018 | 15.80 | 15.45 | 15.45 | 151,454 | -0.35(-2.22%) | |
Jul 19, 2018 | 16.00 | 16.02 | 15.35 | 15.80 | 283,250 | -0.35(-2.17%) |
Jul 18, 2018 | 15.75 | 16.30 | 15.60 | 16.15 | 539,484 | +0.50(+3.19%) |
Jul 17, 2018 | 15.30 | 15.78 | 15.30 | 15.65 | 202,994 | +0.35(+2.29%) |
Jul 16, 2018 | 15.45 | 15.45 | 15.10 | 15.30 | 256,778 | -0.05(-0.33%) |
Jul 13, 2018 | 15.75 | 15.95 | 15.35 | 15.35 | 208,693 | -0.40(-2.54%) |
Jul 12, 2018 | 15.35 | 15.88 | 15.05 | 15.75 | 228,068 | +0.40(+2.61%) |
Jul 11, 2018 | 15.80 | 15.80 | 15.20 | 15.35 | 322,115 | -0.50(-3.15%) |
Jul 10, 2018 | 15.75 | 15.95 | 15.55 | 15.85 | 604,463 | +0.10(+0.63%) |
Jul 09, 2018 | 15.50 | 15.75 | 15.30 | 15.75 | 309,450 | +0.35(+2.27%) |
Jul 06, 2018 | 14.80 | 15.45 | 14.80 | 15.40 | 264,131 | +0.55(+3.70%) |
Jul 05, 2018 | 14.80 | 15.00 | 14.65 | 14.85 | 315,894 | +0.25(+1.71%) |
Jul 03, 2018 | 14.60 | 14.60 | 14.60 | 0 | +0.30(+2.10%) | |
Jul 02, 2018 | 14.15 | 14.35 | 13.95 | 14.30 | 377,020 | +0.05(+0.35%) |
Jun 29, 2018 | 14.35 | 14.50 | 14.22 | 14.25 | 331,654 | -0.05(-0.35%) |
Jun 28, 2018 | 13.95 | 14.40 | 13.65 | 14.30 | 465,235 | +0.40(+2.88%) |
Jun 27, 2018 | 14.65 | 14.75 | 13.90 | 13.90 | 303,576 | -0.65(-4.47%) |
Jun 26, 2018 | 14.90 | 15.05 | 14.45 | 14.55 | 513,140 | -0.35(-2.35%) |
Jun 25, 2018 | 15.10 | 15.10 | 14.50 | 14.90 | 377,984 | -0.30(-1.97%) |
Jun 22, 2018 | 15.50 | 15.65 | 15.10 | 15.20 | 802,712 | -0.25(-1.62%) |
Jun 21, 2018 | 15.80 | 15.90 | 15.35 | 15.45 | 412,904 | -0.30(-1.90%) |
Jun 20, 2018 | 15.75 | 15.85 | 15.40 | 15.75 | 614,549 | +0.05(+0.32%) |
Jun 19, 2018 | 16.25 | 15.28 | 15.70 | 708,005 | -0.55(-3.38%) | |
Jun 18, 2018 | 16.75 | 16.77 | 16.10 | 16.25 | 640,362 | -0.60(-3.56%) |
Jun 15, 2018 | 17.45 | 16.75 | 16.85 | 563,009 | -0.60(-3.44%) | |
Jun 14, 2018 | 17.90 | 18.00 | 17.40 | 17.45 | 390,858 | -0.45(-2.51%) |
Jun 13, 2018 | 18.30 | 18.70 | 17.85 | 17.90 | 450,019 | -0.45(-2.45%) |
Jun 12, 2018 | 18.20 | 18.55 | 18.15 | 18.35 | 232,367 | +0.20(+1.10%) |
Jun 11, 2018 | 18.20 | 18.45 | 17.80 | 18.15 | 531,826 | -0.10(-0.55%) |
Jun 08, 2018 | 17.65 | 18.40 | 17.45 | 18.25 | 629,228 | +0.50(+2.82%) |
Jun 07, 2018 | 17.30 | 17.90 | 17.20 | 17.75 | 463,218 | +0.50(+2.90%) |
Jun 06, 2018 | 17.25 | 17.45 | 17.05 | 17.25 | 282,979 | -0.05(-0.29%) |
Jun 05, 2018 | 17.25 | 17.45 | 17.00 | 17.30 | 322,146 | +0.15(+0.87%) |
Jun 04, 2018 | 17.50 | 17.55 | 17.00 | 17.15 | 345,142 | -0.25(-1.44%) |